Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.41	25.46	25.08	25.27	112,049,704	-0.29(-1.12%)
May 30, 2018	25.38	25.65	25.27	25.55	91,646,064	+0.46(+1.83%)
May 29, 2018	25.79	25.82	24.87	25.10	156,771,968	-1.04(-3.98%)
May 25, 2018		26.14	26.14	26.14	0	-0.04(-0.17%)
May 24, 2018	26.34	26.35	25.85	26.18	71,575,528	-0.20(-0.76%)
May 23, 2018	26.61	26.66	26.07	26.38	85,255,232	-0.39(-1.46%)
May 22, 2018	26.52	26.98	26.46	26.77	70,480,880	+0.29(+1.11%)
May 21, 2018	26.45	26.59	26.41	26.47	40,333,356	+0.25(+0.96%)
May 18, 2018	26.66	26.68	26.20	26.22	67,672,232	-0.48(-1.79%)
May 17, 2018	26.90	26.93	26.58	26.70	53,057,644	-0.22(-0.80%)
May 16, 2018	27.02	27.08	26.88	26.92	50,270,044	-0.14(-0.51%)
May 15, 2018	26.79	27.18	26.73	27.05	74,320,736	+0.09(+0.32%)
May 14, 2018	26.90	27.06	26.89	26.97	48,202,784	+0.17(+0.65%)
May 11, 2018	26.79	26.89	26.70	26.79	48,496,344	+0.03(+0.10%)
May 10, 2018	26.53	26.92	26.36	26.77	63,183,448	+0.15(+0.55%)
May 09, 2018	26.08	26.68	26.07	26.62	83,361,912	+0.68(+2.64%)
May 08, 2018	25.80	26.11	25.71	25.94	75,127,456	+0.25(+0.98%)
May 07, 2018	25.51	25.81	25.42	25.68	53,969,248	+0.29(+1.16%)
May 04, 2018	25.12	25.49	24.97	25.39	67,256,928	+0.09(+0.34%)
May 03, 2018	25.57	25.58	24.64	25.30	127,677,080	-0.33(-1.28%)
May 02, 2018	25.95	26.06	25.62	25.63	78,716,456	-0.32(-1.24%)
May 01, 2018	25.93	25.96	25.67	25.95	60,997,876	+0.03(+0.10%)
Apr 30, 2018	26.23	26.37	25.93	25.93	63,615,832	-0.20(-0.76%)
Apr 27, 2018	25.99	26.18	25.97	26.13	54,712,292	+0.07(+0.27%)
Apr 26, 2018	26.03	26.24	25.99	26.06	52,995,496	-0.06(-0.23%)
Apr 25, 2018	26.07	26.29	25.82	26.12	76,011,624	-0.04(-0.17%)
Apr 24, 2018	26.40	26.74	26.00	26.16	93,961,784	-0.11(-0.43%)
Apr 23, 2018	26.23	26.33	26.10	26.27	58,474,832	+0.05(+0.20%)
Apr 20, 2018	26.22	26.46	26.11	26.22	75,649,584	+0.07(+0.27%)
Apr 19, 2018	25.61	26.20	25.60	26.15	93,320,200	+0.56(+2.20%)
Apr 18, 2018	26.02	26.19	25.56	25.59	91,951,744	-0.44(-1.70%)
Apr 17, 2018	26.14	26.32	25.89	26.03	96,289,760	+0.10(+0.37%)
Apr 16, 2018	26.07	26.32	25.54	25.94	127,560,464	+0.11(+0.44%)
Apr 13, 2018	26.98	27.01	25.62	25.82	114,539,168	-0.74(-2.77%)
Apr 12, 2018	26.19	26.69	26.14	26.56	66,843,312	+0.65(+2.51%)
Apr 11, 2018	26.13	26.20	25.90	25.91	71,761,592	-0.50(-1.90%)
Apr 10, 2018	26.41	26.50	26.20	26.41	69,990,256	+0.53(+2.04%)
Apr 09, 2018	25.84	26.54	25.79	25.88	76,006,184	+0.21(+0.81%)
Apr 06, 2018	26.01	26.25	25.45	25.68	91,959,064	-0.60(-2.28%)
Apr 05, 2018	26.15	26.47	26.10	26.27	64,046,548	+0.38(+1.47%)
Apr 04, 2018	25.13	25.97	25.09	25.89	76,853,936	+0.25(+0.98%)
Apr 03, 2018	25.60	25.69	25.22	25.64	80,411,792	+0.24(+0.96%)
Apr 02, 2018	25.82	26.04	24.91	25.40	99,966,728	-0.59(-2.27%)
Mar 29, 2018		25.99	25.99	25.99	0	+0.52(+2.04%)
Mar 28, 2018	25.81	25.96	25.14	25.47	91,514,832	-0.11(-0.44%)
Mar 27, 2018	26.56	26.58	25.31	25.58	99,001,056	-0.80(-3.02%)
Mar 26, 2018	25.90	26.48	25.69	26.38	96,095,968	+1.10(+4.35%)
Mar 23, 2018	26.59	26.71	25.17	25.28	133,563,536	-1.20(-4.52%)
Mar 22, 2018	27.24	27.29	26.36	26.47	127,184,576	-1.14(-4.14%)
Mar 21, 2018	27.73	28.12	27.45	27.62	74,472,440	-0.10(-0.34%)
Mar 20, 2018	27.78	27.90	27.63	27.71	51,659,536	+0.00(+0.00%)
Mar 19, 2018	27.84	27.92	27.45	27.71	66,167,836	-0.16(-0.59%)
Mar 16, 2018	27.83	28.22	27.80	27.88	96,298,000	+0.06(+0.22%)
Mar 15, 2018	27.98	28.02	27.67	27.82	48,412,528	-0.03(-0.12%)
Mar 14, 2018	28.21	28.21	27.67	27.85	66,924,988	-0.19(-0.68%)
Mar 13, 2018	28.57	28.59	27.99	28.04	73,069,976	-0.42(-1.46%)
Mar 12, 2018	28.33	28.64	28.28	28.46	69,564,584	+0.10(+0.37%)
Mar 09, 2018	28.14	28.36	28.08	28.35	85,286,912	+0.45(+1.61%)
Mar 08, 2018	27.89	27.96	27.57	27.90	61,281,356	+0.02(+0.06%)
Mar 07, 2018		27.93		27.89	60,868,736	+0.06(+0.22%)
Mar 06, 2018	27.99	28.01	27.70	27.83	58,355,624	-0.02(-0.06%)
Mar 05, 2018	27.17	28.04	27.01	27.84	81,336,992	+0.43(+1.58%)
Mar 02, 2018	26.97	27.46	26.54	27.41	95,480,448	+0.13(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.